Scope Metals Group Ltd. (TLV:SCOP)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,280
-320 (-2.19%)
Aug 6, 2025, 3:44 PM IDT
Scope Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 14,970.00 | 15,070.00 | 14,340.00 | 14,600.00 | 14,600.00 | -2.47% | 36,543 |
| Aug 4, 2025 | 15,140.00 | 15,190.00 | 14,870.00 | 14,970.00 | 14,970.00 | -1.51% | 8,929 |
| Jul 31, 2025 | 15,200.00 | 15,340.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 129,190 |
| Jul 30, 2025 | 15,550.00 | 15,550.00 | 15,180.00 | 15,200.00 | 15,200.00 | -2.25% | 7,881 |
| Jul 29, 2025 | 15,880.00 | 15,930.00 | 15,490.00 | 15,550.00 | 15,550.00 | -2.08% | 6,938 |
| Jul 28, 2025 | 15,870.00 | 16,160.00 | 15,610.00 | 15,880.00 | 15,880.00 | 0.06% | 11,344 |
| Jul 27, 2025 | 16,200.00 | 16,200.00 | 15,750.00 | 15,870.00 | 15,870.00 | -1.67% | 2,310 |
| Jul 24, 2025 | 16,200.00 | 16,370.00 | 15,970.00 | 16,140.00 | 16,140.00 | 1.06% | 8,466 |
| Jul 23, 2025 | 15,860.00 | 16,220.00 | 15,800.00 | 15,970.00 | 15,970.00 | 0.69% | 13,193 |
| Jul 22, 2025 | 15,590.00 | 15,920.00 | 15,350.00 | 15,860.00 | 15,860.00 | 1.73% | 29,540 |
| Jul 21, 2025 | 15,610.00 | 16,000.00 | 15,490.00 | 15,590.00 | 15,590.00 | -1.70% | 8,978 |
| Jul 20, 2025 | 15,960.00 | 15,960.00 | 15,720.00 | 15,860.00 | 15,610.00 | -0.63% | 3,917 |
| Jul 17, 2025 | 15,960.00 | 16,180.00 | 15,960.00 | 15,960.00 | 15,708.42 | - | 4,723 |
| Jul 16, 2025 | 15,700.00 | 16,030.00 | 15,550.00 | 15,960.00 | 15,708.42 | 1.66% | 25,451 |
| Jul 15, 2025 | 15,910.00 | 16,300.00 | 15,690.00 | 15,700.00 | 15,452.52 | -1.13% | 15,629 |
| Jul 14, 2025 | 15,880.00 | 16,020.00 | 15,690.00 | 15,880.00 | 15,629.68 | - | 12,469 |
| Jul 13, 2025 | 15,760.00 | 15,960.00 | 15,620.00 | 15,880.00 | 15,629.68 | -1.55% | 7,127 |
| Jul 10, 2025 | 16,000.00 | 16,240.00 | 15,800.00 | 16,130.00 | 15,875.74 | 0.81% | 11,353 |
| Jul 9, 2025 | 15,780.00 | 16,080.00 | 15,780.00 | 16,000.00 | 15,747.79 | 1.39% | 19,985 |
| Jul 8, 2025 | 15,920.00 | 16,160.00 | 15,700.00 | 15,780.00 | 15,531.26 | -0.88% | 46,815 |
| Jul 7, 2025 | 15,110.00 | 16,370.00 | 15,110.00 | 15,920.00 | 15,669.05 | 5.50% | 41,693 |
| Jul 6, 2025 | 15,660.00 | 15,660.00 | 15,070.00 | 15,090.00 | 14,852.14 | -3.64% | 3,622 |
| Jul 3, 2025 | 15,820.00 | 15,880.00 | 15,360.00 | 15,660.00 | 15,413.15 | -1.01% | 8,813 |
| Jul 2, 2025 | 16,110.00 | 16,170.00 | 15,640.00 | 15,820.00 | 15,570.63 | -1.80% | 12,162 |
| Jul 1, 2025 | 15,810.00 | 16,110.00 | 15,490.00 | 16,110.00 | 15,856.06 | 1.90% | 9,569 |
| Jun 30, 2025 | 16,000.00 | 16,000.00 | 15,400.00 | 15,810.00 | 15,560.79 | -1.19% | 15,651 |
| Jun 29, 2025 | 15,300.00 | 16,000.00 | 15,220.00 | 16,000.00 | 15,747.79 | 4.58% | 2,852 |
| Jun 26, 2025 | 15,360.00 | 15,620.00 | 15,190.00 | 15,300.00 | 15,058.83 | -0.39% | 6,547 |
| Jun 25, 2025 | 15,530.00 | 15,530.00 | 15,300.00 | 15,360.00 | 15,117.88 | -0.13% | 4,971 |
| Jun 24, 2025 | 15,380.00 | 15,530.00 | 15,270.00 | 15,380.00 | 15,137.57 | 2.06% | 7,586 |
| Jun 23, 2025 | 15,210.00 | 15,350.00 | 14,830.00 | 15,070.00 | 14,832.45 | -0.79% | 18,961 |
| Jun 22, 2025 | 14,670.00 | 15,190.00 | 14,670.00 | 15,190.00 | 14,950.56 | 4.26% | 23,522 |
| Jun 19, 2025 | 13,930.00 | 14,600.00 | 13,930.00 | 14,570.00 | 14,340.33 | 3.92% | 18,994 |
| Jun 18, 2025 | 14,180.00 | 14,290.00 | 13,960.00 | 14,020.00 | 13,799.00 | -1.13% | 28,326 |
| Jun 17, 2025 | 14,100.00 | 14,200.00 | 13,890.00 | 14,180.00 | 13,956.48 | 0.57% | 11,263 |
| Jun 16, 2025 | 13,770.00 | 14,210.00 | 13,740.00 | 14,100.00 | 13,877.74 | 2.40% | 22,439 |
| Jun 15, 2025 | 14,170.00 | 14,170.00 | 13,600.00 | 13,770.00 | 13,552.94 | 0.15% | 4,627 |
| Jun 12, 2025 | 13,800.00 | 13,840.00 | 13,680.00 | 13,750.00 | 13,533.26 | -2.41% | 38,870 |
| Jun 11, 2025 | 13,800.00 | 14,090.00 | 13,800.00 | 14,090.00 | 13,867.90 | 2.10% | 8,773 |
| Jun 10, 2025 | 13,810.00 | 13,940.00 | 13,700.00 | 13,800.00 | 13,582.47 | -0.93% | 11,743 |
| Jun 9, 2025 | 14,080.00 | 14,080.00 | 13,840.00 | 13,930.00 | 13,710.42 | -1.07% | 7,335 |
| Jun 8, 2025 | 14,170.00 | 14,370.00 | 13,900.00 | 14,080.00 | 13,858.06 | -0.64% | 9,323 |
| Jun 5, 2025 | 14,270.00 | 14,270.00 | 14,120.00 | 14,170.00 | 13,946.64 | -0.07% | 5,340 |
| Jun 4, 2025 | 14,400.00 | 14,440.00 | 13,950.00 | 14,180.00 | 13,956.48 | -0.77% | 8,521 |
| Jun 3, 2025 | 13,900.00 | 14,460.00 | 13,900.00 | 14,290.00 | 14,064.75 | 2.81% | 16,012 |
| May 29, 2025 | 14,250.00 | 14,250.00 | 13,800.00 | 13,900.00 | 13,680.90 | -1.35% | 14,036 |
| May 28, 2025 | 13,990.00 | 14,140.00 | 13,890.00 | 14,090.00 | 13,867.90 | 0.71% | 3,251 |
| May 27, 2025 | 14,200.00 | 14,230.00 | 13,900.00 | 13,990.00 | 13,769.48 | -1.48% | 21,480 |
| May 26, 2025 | 13,710.00 | 14,200.00 | 13,710.00 | 14,200.00 | 13,976.17 | 3.57% | 6,128 |
| May 25, 2025 | 13,360.00 | 13,890.00 | 13,360.00 | 13,710.00 | 13,493.89 | 2.62% | 2,993 |